CTCP Cảng Đồng Nai (pdn)

110.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		1.90 1.72% 64,500 0 0
110.60
116.90
110.60
2 tháng
(2025-11-28) 		12.50 12.50% 133,900 0 0
97
116.90
110.60
3 tháng
(2025-10-29) 		16.50 17.19% 188,200 0 0
93.20
116.90
110.60
6 tháng
(2025-07-31) 		13.70 13.87% 355,500 -3,900 -0.3
90.70
116.90
110.60
12 tháng
(2025-02-03) 		38.43 51.88% 751,200 -5,600 -0.5
71.50
116.90
110.60
24 tháng
(2024-02-07) 		48.25 75.10% 1,096,200 -15,230 -1.6
64.25
116.90
110.60
36 tháng
(2023-02-13) 		71.04 171.35% 1,263,100 -36,430 -5.1
38.70
116.90
110.60
60 tháng
(2021-02-22) 		88.83 375.36% 2,649,600 -40,602 -24.8
21.44
116.90
110.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2014
5.16
 0 5.16 5.16 5.16 0 0 0
03/11/2014
5.16
 9,010 5.14 5.17 4.91 30 0 0.0
31/10/2014
5.14
 1,530 5.18 5.34 4.91 30 0 0.0
30/10/2014
5.18
 920 5.20 5.34 4.94 30 0 0.0
29/10/2014
5.20
 110 5.20 5.20 5.06 10 0 0.0
28/10/2014
5.20
 1,020 5.17 5.34 4.93 20 0 0.0
27/10/2014
5.17
 0 5.17 5.17 5.17 0 0 0
24/10/2014
5.17
 1,010 5.20 5.20 5.06 10 0 0.0
23/10/2014
5.20
 1,330 5.20 5.20 5.06 30 0 0.0
22/10/2014
5.20
 2,100 5.18 5.20 5.16 20 0 0.0
21/10/2014
5.18
 14,020 5.20 5.20 5.07 20 0 0.0
20/10/2014
5.20
 1,010 4.95 5.26 5.06 10 0 0.0
17/10/2014
4.95
 11,860 4.64 4.95 4.48 40 0 0.0
16/10/2014
4.64
 5,420 4.67 4.68 4.62 0 0 0
15/10/2014
4.67
 6,890 4.67 4.77 4.48 710 0 0.0
14/10/2014
4.67
 10,510 4.95 4.95 4.65 70 0 0.0
13/10/2014
4.95
 2,590 5.31 5.31 4.95 400 0 0.0
10/10/2014
5.31
 120 5.34 5.34 5.27 110 0 0.0
09/10/2014
5.34
 120 5.34 5.49 5.27 30 0 0.0
08/10/2014
5.34
 100 5.34 5.49 5.34 10 0 0.0
07/10/2014
5.34
 80 5.30 5.66 5.27 60 0 0.0
06/10/2014
5.30
 270 5.06 5.34 5.20 110 0 0.0
03/10/2014
5.06
 1,110 5.06 5.06 5.06 90 0 0.0
02/10/2014
5.06
 10 5.06 5.06 5.06 0 0 0
01/10/2014
5.06
 1,360 5.13 5.13 4.91 20 0 0.0
30/09/2014
5.13
 1,220 5.13 5.13 4.91 1,220 0 0.0
29/09/2014
5.13
 1,020 4.91 5.13 4.78 780 0 0.0
26/09/2014
4.91
 4,660 4.91 5.13 4.69 2,150 0 0.1
25/09/2014
4.91
 6,330 4.69 4.91 4.69 810 0 0.0
24/09/2014
4.69
 920 4.68 4.74 4.62 150 0 0.0
23/09/2014
4.68
 3,330 4.48 4.69 4.52 370 0 0.0
22/09/2014
4.48
 9,030 4.48 4.55 4.38 860 0 0.0
19/09/2014
4.48
 150 4.46 4.48 4.48 50 0 0.0
18/09/2014
4.46
 2,710 4.46 4.55 4.33 120 0 0.0
17/09/2014
4.46
 1,930 4.26 4.54 4.26 120 0 0.0
16/09/2014
4.26
 130 4.33 4.51 4.26 0 0 0
15/09/2014
4.33
 400 4.55 4.55 4.33 0 0 0
12/09/2014
4.55
 350 4.55 4.55 4.55 350 0 0.0
11/09/2014
4.55
 3,630 4.35 4.59 4.51 20 0 0.0
10/09/2014
4.35
 970 4.55 4.55 4.33 250 0 0.0
09/09/2014
4.55
 8,180 4.43 4.55 4.22 700 0 0.0
08/09/2014
4.43
 3,440 4.52 4.52 4.28 110 0 0.0
05/09/2014
4.52
 2,080 4.61 4.61 4.36 10 0 0.0
04/09/2014
4.61
 1,190 4.69 4.69 4.38 10 0 0.0
03/09/2014
4.69
 1,020 4.61 4.77 4.41 0 0 0
29/08/2014
4.61
 10 4.39 4.61 4.61 10 0 0.0
28/08/2014
4.39
 5,910 4.39 4.39 4.28 1,000 0 0.0
27/08/2014
4.39
 220 4.41 4.41 4.39 110 0 0.0
26/08/2014
4.41
 170 4.23 4.41 4.23 0 0 0
25/08/2014
4.23
 630 4.46 4.48 4.20 0 0 0
22/08/2014
4.46
 13,410 4.41 4.46 4.41 0 0 0
21/08/2014
4.41
 1,110 4.38 4.43 4.33 80 0 0.0
20/08/2014
4.38
 1,660 4.19 4.48 4.38 20 0 0.0
19/08/2014
4.19
 1,670 4.32 4.33 4.19 0 0 0
18/08/2014
4.32
 20 4.29 4.32 4.32 0 0 0
15/08/2014
4.29
 3,400 4.33 4.33 4.04 30 0 0.0
14/08/2014
4.33
 570 4.39 4.48 4.09 0 0 0
13/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
13/08/2014
4.39
 2,520 4.14 4.42 4.33 0 0 0
12/08/2014
4.14
 14,220 4.27 4.28 4.14 0 0 0
11/08/2014
4.27
 19,640 4.27 4.27 4.09 10 0 0.0
08/08/2014
4.27
 6,950 4.28 4.32 4.19 0 0 0
07/08/2014
4.28
 4,970 4.30 4.30 4.14 0 0 0
06/08/2014
4.30
 3,130 4.37 4.37 4.24 0 0 0
05/08/2014
4.37
 4,080 4.37 4.38 4.36 0 0 0
04/08/2014
4.37
 4,830 4.15 4.37 4.33 830 0 0.0
01/08/2014
4.15
 1,830 4.37 4.42 4.15 0 0 0
31/07/2014
4.37
 2,960 4.28 4.37 4.33 0 750 -0.0
30/07/2014
4.28
 16,080 4.00 4.28 3.95 60 0 0.0
29/07/2014
4.00
 3,430 4.01 4.03 3.90 0 0 0
28/07/2014
4.01
 4,510 4.04 4.04 3.85 10 0 0.0
25/07/2014
4.04
 1,950 4.12 4.13 3.95 10 0 0.0
24/07/2014
4.12
 1,110 4.22 4.22 3.95 20 0 0.0
23/07/2014
4.22
 900 4.19 4.23 4.22 0 0 0
22/07/2014
4.19
 12,220 3.94 4.19 3.95 20 0 0.0
21/07/2014
3.94
 21,120 3.84 3.94 3.80 0 0 0
18/07/2014
3.84
 0 3.84 3.84 3.84 0 0 0
17/07/2014
3.84
 4,570 3.94 3.94 3.68 10 0 0.0
16/07/2014
3.94
 0 3.94 3.94 3.94 0 0 0
15/07/2014
3.94
 0 3.94 3.94 3.94 0 0 0
14/07/2014
3.94
 0 3.94 3.94 3.94 0 0 0
11/07/2014
3.94
 0 3.94 3.94 3.94 0 0 0
10/07/2014
3.94
 10,570 3.83 3.94 3.62 20 8,500 -0.3
09/07/2014
3.83
 0 3.83 3.83 3.83 0 0 0
08/07/2014
3.83
 2,500 3.83 3.83 3.66 100 1,000 -0.0
07/07/2014
3.83
 570 3.85 3.95 3.83 70 500 -0.0
04/07/2014
3.85
 60 3.76 3.85 3.76 60 0 0.0
03/07/2014
3.76
 1,980 3.79 3.79 3.61 10 980 -0.0
02/07/2014
3.79
 0 3.79 3.79 3.79 0 0 0
01/07/2014
3.79
 1,370 3.86 3.86 3.60 60 20 0.0
30/06/2014
3.86
 3,420 3.76 3.92 3.59 2,430 0 0.1
27/06/2014
3.76
 10 3.71 3.76 3.76 10 10 0
26/06/2014
3.71
 2,940 3.71 3.71 3.71 0 2,940 -0.1
25/06/2014
3.71
 8,050 3.83 3.83 3.60 50 8,050 -0.3
24/06/2014
3.83
 110 3.95 3.95 3.80 60 0 0.0
23/06/2014
3.95
 400 3.76 3.95 3.76 400 0 0.0
20/06/2014
3.76
 30 3.79 3.79 3.64 10 0 0.0
19/06/2014
3.79
 110 3.75 3.79 3.54 10 0 0.0
18/06/2014
3.75
 3,610 3.82 3.82 3.62 1,330 0 0.1
17/06/2014
3.82
 20 3.63 3.82 3.63 20 0 0.0
16/06/2014
3.63
 300 3.83 3.83 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |